KissMeData/001020/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183200,46214243,811,811,811,811,357
20231123,183100,46214243,811,811,811,811,0
20231123,183000,46214243,811,811,811,811,0
20231123,182900,46214243,811,811,811,811,0
20231123,182800,46214243,811,811,811,811,0
20231123,182700,46214243,811,811,811,811,0
20231123,182600,46214243,811,811,811,811,0
20231123,182500,46214243,811,811,811,811,0
20231123,182400,46214243,811,811,811,811,0
20231123,182300,46214243,811,811,811,811,0
20231123,182200,46214243,811,811,811,811,0
20231123,182100,46214243,811,811,811,811,0
20231123,182000,46214243,811,811,811,811,0
20231123,181900,46214243,811,811,811,811,0
20231123,181800,46214243,811,811,811,811,0
20231123,181700,46214243,811,811,811,811,0
20231123,181600,46214243,811,811,811,811,0
20231123,181500,46214243,811,811,811,811,0
20231123,181400,46214243,811,811,811,811,0
20231123,181300,46214243,811,811,811,811,0
20231123,181200,46214243,811,811,811,811,0
20231123,181100,46214243,811,811,811,811,0
20231123,181000,46214243,811,811,811,811,0
20231123,180900,46214243,811,811,811,811,0
20231123,180800,46214243,811,811,811,811,0
20231123,180700,46214243,811,811,811,811,0
20231123,180600,46214243,811,811,811,811,0
20231123,180500,46214243,811,811,811,811,0
20231123,180400,46214243,811,811,811,811,0
20231123,180300,46214243,811,811,811,811,0
20231123,180200,46214243,811,811,811,811,357
20231123,180100,46214243,811,811,811,811,0
20231123,180000,46214243,811,811,811,811,0
20231123,175900,46214243,811,811,811,811,0
20231123,175800,46214243,811,811,811,811,0
20231123,175700,46214243,811,811,811,811,0
20231123,175600,46214243,811,811,811,811,0
20231123,175500,46214243,811,811,811,811,0
20231123,175400,46214243,811,811,811,811,0
20231123,175300,46214243,811,811,811,811,0
20231123,175200,46214243,811,811,811,811,0
20231123,175100,46214243,811,811,811,811,0
20231123,175000,46214243,811,811,811,811,0
20231123,174900,46214243,811,811,811,811,0
20231123,174800,46214243,811,811,811,811,0
20231123,174700,46214243,811,811,811,811,0
20231123,174600,46214243,811,811,811,811,0
20231123,174500,46214243,811,811,811,811,0
20231123,174400,46214243,811,811,811,811,0
20231123,174300,46214243,811,811,811,811,0
20231123,174200,46214243,811,811,811,811,0
20231123,174100,46214243,811,811,811,811,0
20231123,174000,46214243,811,811,811,811,0
20231123,173900,46214243,811,811,811,811,0
20231123,173800,46214243,811,811,811,811,0
20231123,173700,46214243,811,811,811,811,0
20231123,173600,46214243,811,811,811,811,0
20231123,173500,46214243,811,811,811,811,0
20231123,173400,46214243,811,811,811,811,0
20231123,173300,46214243,811,811,811,811,0
20231123,173200,46214243,811,811,811,811,357
20231123,173100,46214243,811,811,811,811,0
20231123,173000,46214243,811,811,811,811,0
20231123,172900,46214243,811,811,811,811,0
20231123,172800,46214243,811,811,811,811,0
20231123,172700,46214243,811,811,811,811,0
20231123,172600,46214243,811,811,811,811,0
20231123,172500,46214243,811,811,811,811,0
20231123,172400,46214243,811,811,811,811,0
20231123,172300,46214243,811,811,811,811,0
20231123,172200,46214243,811,811,811,811,0
20231123,172100,46214243,811,811,811,811,0
20231123,172000,46214243,811,811,811,811,0
20231123,171900,46214243,811,811,811,811,0
20231123,171800,46214243,811,811,811,811,0
20231123,171700,46214243,811,811,811,811,0
20231123,171600,46214243,811,811,811,811,0
20231123,171500,46214243,811,811,811,811,0
20231123,171400,46214243,811,811,811,811,0
20231123,171300,46214243,811,811,811,811,0
20231123,171200,46214243,811,811,811,811,0
20231123,171100,46214243,811,811,811,811,0
20231123,171000,46214243,811,811,811,811,0
20231123,170900,46214243,811,811,811,811,0
20231123,170800,46214243,811,811,811,811,0
20231123,170700,46214243,811,811,811,811,0
20231123,170600,46214243,811,811,811,811,0
20231123,170500,46214243,811,811,811,811,0
20231123,170400,46214243,811,811,811,811,0
20231123,170300,46214243,811,811,811,811,0
20231123,170200,46214243,811,811,811,811,357
20231123,170100,46214243,811,811,811,811,0
20231123,170000,46214243,811,811,811,811,0
20231123,165900,46214243,811,811,811,811,0
20231123,165800,46214243,811,811,811,811,0
20231123,165700,46214243,811,811,811,811,0
20231123,165600,46214243,811,811,811,811,0
20231123,165500,46214243,811,811,811,811,0
20231123,165400,46214243,811,811,811,811,0
20231123,165300,46214243,811,811,811,811,0
20231123,165200,46214243,811,811,811,811,0
20231123,165100,46214243,811,811,811,811,0
20231123,165000,46214243,811,811,811,811,0
20231123,164900,46214243,811,811,811,811,0
20231123,164800,46214243,811,811,811,811,0
20231123,164700,46214243,811,811,811,811,0
20231123,164600,46214243,811,811,811,811,0
20231123,164500,46214243,811,811,811,811,0
20231123,164400,46214243,811,811,811,811,0
20231123,164300,46214243,811,811,811,811,0
20231123,164200,46214243,811,811,811,811,0
20231123,164100,46214243,811,811,811,811,0
20231123,164000,46214243,811,811,811,811,0
20231123,163900,46214243,811,811,811,811,0
20231123,163800,46214243,811,811,811,811,0
20231123,163700,46214243,811,811,811,811,0
20231123,163600,46214243,811,811,811,811,0
20231123,163500,46214243,811,811,811,811,0
20231123,163400,46214243,811,811,811,811,0
20231123,163300,46214243,811,811,811,811,0
20231123,163200,46214243,811,811,811,811,357
20231123,163100,46214243,811,811,811,811,0
20231123,163000,46214243,811,811,811,811,0
20231123,162900,46214243,811,811,811,811,0
20231123,162800,46214243,811,811,811,811,0
20231123,162700,46214243,811,811,811,811,0
20231123,162600,46214243,811,811,811,811,0
20231123,162500,46214243,811,811,811,811,0
20231123,162400,46214243,811,811,811,811,0
20231123,162300,46214243,811,811,811,811,0
20231123,162200,46214243,811,811,811,811,0
20231123,162100,46214243,811,811,811,811,0
20231123,162000,46214243,811,811,811,811,0
20231123,161900,46214243,811,811,811,811,0
20231123,161800,46214243,811,811,811,811,0
20231123,161700,46214243,811,811,811,811,0
20231123,161600,46214243,811,811,811,811,0
20231123,161500,46214243,811,811,811,811,0
20231123,161400,46214243,811,811,811,811,0
20231123,161300,46214243,811,811,811,811,0
20231123,161200,46214243,811,811,811,811,0
20231123,161100,46214243,811,811,811,811,0
20231123,161000,46214243,811,811,811,811,0
20231123,160900,46214243,811,811,811,811,0
20231123,160800,46214243,811,811,811,811,0
20231123,160700,46214243,811,811,811,811,0
20231123,160600,46214243,811,811,811,811,0
20231123,160500,46214243,811,811,811,811,0
20231123,160400,46214243,811,811,811,811,0
20231123,160300,46214243,811,811,811,811,0
20231123,160200,46214243,811,811,811,811,357
20231123,160100,46214243,811,811,811,811,0
20231123,160000,46214243,811,811,811,811,0
20231123,155900,46214243,811,811,811,811,0
20231123,155800,46214243,811,811,811,811,0
20231123,155700,46214243,811,811,811,811,0
20231123,155600,46214243,811,811,811,811,0
20231123,155500,46214243,811,811,811,811,0
20231123,155400,46214243,811,811,811,811,0
20231123,155300,46214243,811,811,811,811,0
20231123,155200,46214243,811,811,811,811,0
20231123,155100,46214243,811,811,811,811,0
20231123,155000,46214243,811,811,811,811,0
20231123,154900,46214243,811,811,811,811,0
20231123,154800,46214243,811,811,811,811,0
20231123,154700,46214243,811,811,811,811,0
20231123,154600,46214243,811,811,811,811,0
20231123,154500,46214243,811,811,811,811,0
20231123,154400,46214243,811,811,811,811,0
20231123,154300,46214243,811,811,811,811,0
20231123,154200,46214243,811,811,811,811,0
20231123,154100,46214243,811,811,811,811,0
20231123,154000,46214243,811,811,811,811,0
20231123,153900,46214243,811,811,811,811,0
20231123,153800,46214243,811,811,811,811,0
20231123,153700,46214243,811,811,811,811,0
20231123,153600,46214243,811,811,811,811,0
20231123,153500,46214243,811,811,811,811,0
20231123,153400,46214243,811,811,811,811,0
20231123,153300,46214243,811,811,811,811,0
20231123,153200,46214243,811,811,811,811,357
20231123,153100,46214243,811,811,811,811,0
20231123,153000,46214243,811,811,811,811,357
20231123,152900,45924716,810,810,810,810,0
20231123,152800,45924716,810,810,810,810,0
20231123,152700,45924716,810,810,810,810,0
20231123,152600,45924716,810,810,810,810,0
20231123,152500,45924716,810,810,810,810,0
20231123,152400,45924716,810,810,810,810,0
20231123,152300,45924716,810,810,810,810,0
20231123,152200,45924716,810,810,810,810,0
20231123,152100,45924716,810,810,810,810,0
20231123,152000,45924716,810,810,810,810,0
20231123,151900,45924716,810,810,810,810,0
20231123,151800,45924716,810,810,810,810,0
20231123,151700,45924716,810,811,812,810,70
20231123,151600,45867946,812,813,813,812,21
20231123,151500,45850893,814,814,815,814,249
20231123,151400,45648190,814,814,814,814,1
20231123,151300,45647376,810,810,810,810,494
20231123,151200,45247236,810,809,810,809,1000
20231123,151100,44438232,809,809,809,809,0
20231123,151000,44438232,809,809,809,809,0
20231123,150900,44438232,809,809,809,809,0
20231123,150800,44438232,809,806,809,806,51
20231123,150700,44397123,809,809,809,809,0
20231123,150600,44397123,809,809,809,809,0
20231123,150500,44397123,809,809,809,809,0
20231123,150400,44397123,809,809,809,809,0
20231123,150300,44397123,809,809,809,809,0
20231123,150200,44397123,809,809,809,809,0
20231123,150100,44397123,809,809,809,809,0
20231123,150000,44397123,809,809,809,809,60
20231123,145900,44348583,809,809,809,806,130
20231123,145800,44243416,806,806,806,806,36
20231123,145700,44214400,809,809,809,809,0
20231123,145600,44214400,809,809,809,809,0
20231123,145500,44214400,809,809,809,809,0
20231123,145400,44214400,809,809,809,809,0
20231123,145300,44214400,809,809,809,809,12
20231123,145200,44204692,804,804,804,804,0
20231123,145100,44204692,804,805,805,804,507
20231123,145000,43796917,809,809,809,809,1
20231123,144900,43796108,810,810,810,810,0
20231123,144800,43796108,810,810,810,810,0
20231123,144700,43796108,810,810,810,810,0
20231123,144600,43796108,810,810,810,810,0
20231123,144500,43796108,810,810,810,810,0
20231123,144400,43796108,810,810,810,810,0
20231123,144300,43796108,810,810,810,810,0
20231123,144200,43796108,810,810,810,810,0
20231123,144100,43796108,810,810,810,810,0
20231123,144000,43796108,810,810,810,810,0
20231123,143900,43796108,810,810,810,810,0
20231123,143800,43796108,810,810,810,810,0
20231123,143700,43796108,810,810,810,810,0
20231123,143600,43796108,810,810,810,810,22
20231123,143500,43778288,805,805,805,805,0
20231123,143400,43778288,805,806,806,805,507
20231123,143300,43370067,812,812,812,812,0
20231123,143200,43370067,812,812,812,812,0
20231123,143100,43370067,812,812,812,812,0
20231123,143000,43370067,812,812,812,812,20
20231123,142900,43353827,805,805,805,805,0
20231123,142800,43353827,805,805,805,805,0
20231123,142700,43353827,805,805,805,805,0
20231123,142600,43353827,805,805,805,805,0
20231123,142500,43353827,805,808,808,805,727
20231123,142400,42768156,809,809,809,809,1000
20231123,142300,41959156,812,812,812,812,0
20231123,142200,41959156,812,812,812,812,0
20231123,142100,41959156,812,812,812,812,0
20231123,142000,41959156,812,812,812,812,0
20231123,141900,41959156,812,812,812,812,0
20231123,141800,41959156,812,812,812,812,1
20231123,141700,41958344,805,809,809,805,507
20231123,141600,41549652,814,814,814,814,0
20231123,141500,41549652,814,814,814,814,0
20231123,141400,41549652,814,814,814,814,0
20231123,141300,41549652,814,814,814,814,0
20231123,141200,41549652,814,814,814,814,0
20231123,141100,41549652,814,814,814,814,0
20231123,141000,41549652,814,814,814,814,0
20231123,140900,41549652,814,814,814,814,1481
20231123,140800,40344118,814,814,814,814,6
20231123,140700,40339234,814,814,814,814,6
20231123,140600,40334350,814,814,814,814,789
20231123,140500,39692104,814,814,814,814,1
20231123,140400,39691290,809,809,809,809,12
20231123,140300,39681582,806,806,806,806,0
20231123,140200,39681582,806,806,806,806,0
20231123,140100,39681582,806,807,807,806,212
20231123,140000,39510701,807,807,807,807,1295
20231123,135900,38465636,809,809,809,809,0
20231123,135800,38465636,809,809,809,809,2
20231123,135700,38464018,809,809,809,809,0
20231123,135600,38464018,809,809,809,809,1
20231123,135500,38463209,809,809,809,809,0
20231123,135400,38463209,809,809,809,809,0
20231123,135300,38463209,809,809,809,809,0
20231123,135200,38463209,809,809,809,809,0
20231123,135100,38463209,809,809,809,809,0
20231123,135000,38463209,809,809,809,809,480
20231123,134900,38074889,807,807,807,807,17
20231123,134800,38061170,809,809,809,809,0
20231123,134700,38061170,809,809,809,809,0
20231123,134600,38061170,809,809,809,809,0
20231123,134500,38061170,809,809,809,809,0
20231123,134400,38061170,809,808,809,808,170
20231123,134300,37923790,807,807,807,807,507
20231123,134200,37514641,808,808,808,808,0
20231123,134100,37514641,808,808,808,808,0
20231123,134000,37514641,808,808,808,808,0
20231123,133900,37514641,808,808,808,808,0
20231123,133800,37514641,808,808,808,808,0
20231123,133700,37514641,808,808,808,808,0
20231123,133600,37514641,808,808,808,808,0
20231123,133500,37514641,808,808,808,808,0
20231123,133400,37514641,808,808,808,808,0
20231123,133300,37514641,808,808,808,808,0
20231123,133200,37514641,808,808,808,808,0
20231123,133100,37514641,808,808,808,808,0
20231123,133000,37514641,808,808,808,808,0
20231123,132900,37514641,808,808,808,808,0
20231123,132800,37514641,808,808,808,808,0
20231123,132700,37514641,808,808,808,808,1
20231123,132600,37513833,804,806,806,804,508
20231123,132500,37104959,808,806,808,806,59
20231123,132400,37057365,808,808,808,808,0
20231123,132300,37057365,808,808,808,808,0
20231123,132200,37057365,808,808,808,808,12
20231123,132100,37047669,807,807,807,807,0
20231123,132000,37047669,807,808,808,807,273
20231123,131900,36827335,808,808,808,808,23
20231123,131800,36808751,804,804,804,804,0
20231123,131700,36808751,804,805,805,804,1231
20231123,131600,35819024,804,804,804,804,0
20231123,131500,35819024,804,804,804,804,0
20231123,131400,35819024,804,808,808,804,930
20231123,131300,35071154,808,808,808,808,0
20231123,131200,35071154,808,808,808,808,0
20231123,131100,35071154,808,806,808,806,311
20231123,131000,34820484,806,806,806,806,199
20231123,130900,34660090,806,808,808,806,958
20231123,130800,33887192,806,806,806,806,1231
20231123,130700,32895006,807,810,810,807,2588
20231123,130600,30799790,812,812,812,812,0
20231123,130500,30799790,812,812,812,812,0
20231123,130400,30799790,812,812,812,812,0
20231123,130300,30799790,812,812,812,812,0
20231123,130200,30799790,812,812,812,812,0
20231123,130100,30799790,812,812,812,812,0
20231123,130000,30799790,812,812,812,812,0
20231123,125900,30799790,812,812,812,812,0
20231123,125800,30799790,812,812,812,812,100
20231123,125700,30718590,812,812,812,812,0
20231123,125600,30718590,812,812,812,812,36
20231123,125500,30689358,810,810,810,810,97
20231123,125400,30610788,810,810,810,810,0
20231123,125300,30610788,810,810,810,810,0
20231123,125200,30610788,810,811,811,810,508
20231123,125100,30199300,814,814,814,814,0
20231123,125000,30199300,814,814,814,814,0
20231123,124900,30199300,814,814,814,814,0
20231123,124800,30199300,814,814,814,814,0
20231123,124700,30199300,814,814,814,814,0
20231123,124600,30199300,814,814,814,814,0
20231123,124500,30199300,814,814,814,814,0
20231123,124400,30199300,814,814,814,814,0
20231123,124300,30199300,814,814,814,814,0
20231123,124200,30199300,814,814,814,814,0
20231123,124100,30199300,814,814,814,814,0
20231123,124000,30199300,814,814,814,814,0
20231123,123900,30199300,814,812,814,812,10
20231123,123800,30191170,810,813,813,810,1047
20231123,123700,29343032,810,810,810,810,0
20231123,123600,29343032,810,810,810,810,0
20231123,123500,29343032,810,814,814,810,509
20231123,123400,28930293,811,811,811,811,0
20231123,123300,28930293,811,811,811,811,0
20231123,123200,28930293,811,811,811,811,20
20231123,123100,28914073,813,813,813,813,300
20231123,123000,28670173,814,814,814,814,0
20231123,122900,28670173,814,814,814,814,0
20231123,122800,28670173,814,814,814,814,0
20231123,122700,28670173,814,814,814,814,0
20231123,122600,28670173,814,814,814,814,0
20231123,122500,28670173,814,814,814,814,0
20231123,122400,28670173,814,814,814,814,1
20231123,122300,28669359,810,810,810,810,0
20231123,122200,28669359,810,810,810,810,1504
20231123,122100,27451119,810,811,811,810,4456
20231123,122000,23839574,811,811,811,811,0
20231123,121900,23839574,811,811,811,811,0
20231123,121800,23839574,811,812,812,811,508
20231123,121700,23427225,815,815,815,815,0
20231123,121600,23427225,815,815,815,815,0
20231123,121500,23427225,815,815,815,815,0
20231123,121400,23427225,815,815,815,815,0
20231123,121300,23427225,815,815,815,815,0
20231123,121200,23427225,815,815,815,815,0
20231123,121100,23427225,815,815,815,815,0
20231123,121000,23427225,815,815,815,815,0
20231123,120900,23427225,815,815,815,815,1
20231123,120800,23426410,813,813,813,813,3
20231123,120700,23423971,815,815,815,815,0
20231123,120600,23423971,815,815,815,815,37
20231123,120500,23393816,813,813,813,813,0
20231123,120400,23393816,813,813,813,813,0
20231123,120300,23393816,813,813,813,813,0
20231123,120200,23393816,813,813,813,813,0
20231123,120100,23393816,813,814,814,813,919
20231123,120000,22646649,815,815,815,815,0
20231123,115900,22646649,815,815,815,815,0
20231123,115800,22646649,815,815,815,815,2
20231123,115700,22645019,814,814,814,814,0
20231123,115600,22645019,814,814,814,814,0
20231123,115500,22645019,814,814,814,814,5
20231123,115400,22640949,814,814,814,814,0
20231123,115300,22640949,814,814,814,814,6
20231123,115200,22636065,814,814,814,814,0
20231123,115100,22636065,814,814,814,814,0
20231123,115000,22636065,814,814,814,814,0
20231123,114900,22636065,814,814,815,814,37
20231123,114800,22605946,814,814,814,814,0
20231123,114700,22605946,814,814,814,814,1
20231123,114600,22605132,814,814,814,814,0
20231123,114500,22605132,814,814,814,814,9
20231123,114400,22597806,813,814,814,813,508
20231123,114300,22184801,814,814,814,814,0
20231123,114200,22184801,814,816,816,814,56
20231123,114100,22139107,814,814,814,814,0
20231123,114000,22139107,814,814,814,814,10
20231123,113900,22130967,814,814,814,814,0
20231123,113800,22130967,814,814,814,814,0
20231123,113700,22130967,814,814,814,814,20
20231123,113600,22114687,814,814,814,814,16
20231123,113500,22101663,816,816,816,816,8
20231123,113400,22095135,816,816,816,816,0
20231123,113300,22095135,816,816,816,816,0
20231123,113200,22095135,816,816,816,816,5
20231123,113100,22091055,813,813,813,813,0
20231123,113000,22091055,813,813,813,813,0
20231123,112900,22091055,813,813,813,813,0
20231123,112800,22091055,813,813,813,813,0
20231123,112700,22091055,813,814,814,813,508
20231123,112600,21678048,816,816,816,816,0
20231123,112500,21678048,816,816,816,816,0
20231123,112400,21678048,816,816,816,816,0
20231123,112300,21678048,816,816,816,816,0
20231123,112200,21678048,816,816,816,816,0
20231123,112100,21678048,816,816,816,816,1
20231123,112000,21677232,816,816,816,816,0
20231123,111900,21677232,816,816,816,816,12
20231123,111800,21667440,814,814,814,814,0
20231123,111700,21667440,814,814,814,814,0
20231123,111600,21667440,814,814,814,814,0
20231123,111500,21667440,814,814,814,814,0
20231123,111400,21667440,814,814,814,814,0
20231123,111300,21667440,814,815,815,814,8967
20231123,111200,14359592,816,816,816,816,0
20231123,111100,14359592,816,816,816,816,1
20231123,111000,14358776,815,815,815,815,508
20231123,110900,13944756,816,816,816,816,1
20231123,110800,13943940,816,815,816,815,1362
20231123,110700,12833410,816,816,816,816,0
20231123,110600,12833410,816,816,816,816,0
20231123,110500,12833410,816,816,816,816,1
20231123,110400,12832594,816,816,816,816,0
20231123,110300,12832594,816,816,816,816,0
20231123,110200,12832594,816,816,816,816,0
20231123,110100,12832594,816,816,816,816,0
20231123,110000,12832594,816,816,816,816,1
20231123,105900,12831778,816,816,816,816,9
20231123,105800,12824434,816,816,816,816,0
20231123,105700,12824434,816,816,816,816,1093
20231123,105600,11932546,816,816,816,816,0
20231123,105500,11932546,816,816,816,816,0
20231123,105400,11932546,816,816,816,816,0
20231123,105300,11932546,816,817,817,816,508
20231123,105200,11518017,817,817,817,817,0
20231123,105100,11518017,817,817,817,817,0
20231123,105000,11518017,817,817,817,817,0
20231123,104900,11518017,817,817,817,817,0
20231123,104800,11518017,817,817,817,817,0
20231123,104700,11518017,817,817,817,817,0
20231123,104600,11518017,817,817,817,817,0
20231123,104500,11518017,817,817,817,817,0
20231123,104400,11518017,817,817,817,817,0
20231123,104300,11518017,817,817,817,817,0
20231123,104200,11518017,817,817,817,817,1
20231123,104100,11517200,815,815,815,815,0
20231123,104000,11517200,815,815,815,815,0
20231123,103900,11517200,815,815,815,815,0
20231123,103800,11517200,815,815,815,815,0
20231123,103700,11517200,815,815,815,815,1300
20231123,103600,10457700,815,817,817,815,508
20231123,103500,10043671,818,818,818,818,0
20231123,103400,10043671,818,818,818,818,78
20231123,103300,9979867,818,815,818,815,2
20231123,103200,9978234,818,818,818,818,1
20231123,103100,9977416,815,815,815,815,1
20231123,103000,9976601,815,815,815,815,0
20231123,102900,9976601,815,815,815,815,0
20231123,102800,9976601,815,815,815,815,50
20231123,102700,9935851,817,817,817,817,365
20231123,102600,9637646,817,817,817,817,15
20231123,102500,9625391,817,817,817,817,40
20231123,102400,9592711,814,814,814,814,0
20231123,102300,9592711,814,814,814,814,0
20231123,102200,9592711,814,814,814,814,0
20231123,102100,9592711,814,814,814,814,0
20231123,102000,9592711,814,814,814,814,0
20231123,101900,9592711,814,814,814,814,508
20231123,101800,9179199,817,817,817,817,0
20231123,101700,9179199,817,817,817,817,0
20231123,101600,9179199,817,817,817,817,1
20231123,101500,9178382,814,814,814,814,0
20231123,101400,9178382,814,814,814,814,0
20231123,101300,9178382,814,814,814,814,0
20231123,101200,9178382,814,814,814,814,0
20231123,101100,9178382,814,814,814,814,2
20231123,101000,9176754,817,817,817,817,0
20231123,100900,9176754,817,817,817,817,0
20231123,100800,9176754,817,817,817,817,63
20231123,100700,9125283,813,813,813,813,0
20231123,100600,9125283,813,813,813,813,0
20231123,100500,9125283,813,813,813,813,0
20231123,100400,9125283,813,813,813,813,0
20231123,100300,9125283,813,813,813,813,0
20231123,100200,9125283,813,814,814,813,508
20231123,100100,8712124,815,815,815,815,1
20231123,100000,8711309,817,817,817,817,0
20231123,095900,8711309,817,817,817,817,0
20231123,095800,8711309,817,817,817,817,0
20231123,095700,8711309,817,817,817,817,6
20231123,095600,8706407,815,815,815,815,200
20231123,095500,8543407,814,814,814,814,0
20231123,095400,8543407,814,814,814,814,0
20231123,095300,8543407,814,814,814,814,5
20231123,095200,8539337,814,814,814,814,10
20231123,095100,8531197,814,815,815,814,91
20231123,095000,8457122,815,815,815,815,11
20231123,094900,8448157,815,815,815,815,29
20231123,094800,8424522,818,818,818,818,0
20231123,094700,8424522,818,818,818,818,0
20231123,094600,8424522,818,818,818,818,1
20231123,094500,8423704,814,818,818,814,530
20231123,094400,7991984,818,818,818,818,0
20231123,094300,7991984,818,818,818,818,324
20231123,094200,7726952,818,818,818,818,0
20231123,094100,7726952,818,818,818,818,0
20231123,094000,7726952,818,818,818,818,0
20231123,093900,7726952,818,818,818,818,0
20231123,093800,7726952,818,818,818,818,0
20231123,093700,7726952,818,818,818,818,0
20231123,093600,7726952,818,818,818,818,0
20231123,093500,7726952,818,818,818,818,0
20231123,093400,7726952,818,818,818,818,50
20231123,093300,7686052,818,818,818,818,2
20231123,093200,7684416,818,818,818,818,22
20231123,093100,7666420,818,818,818,818,1
20231123,093000,7665602,818,818,818,818,1
20231123,092900,7664784,814,814,814,814,0
20231123,092800,7664784,814,816,816,814,508
20231123,092700,7250667,819,819,819,819,0
20231123,092600,7250667,819,819,819,819,0
20231123,092500,7250667,819,819,819,819,0
20231123,092400,7250667,819,819,819,819,0
20231123,092300,7250667,819,819,819,819,0
20231123,092200,7250667,819,819,819,819,0
20231123,092100,7250667,819,819,819,819,0
20231123,092000,7250667,819,819,819,819,1
20231123,091900,7249848,813,813,813,813,0
20231123,091800,7249848,813,814,814,813,1000
20231123,091700,6435959,820,820,820,820,1
20231123,091600,6435139,815,815,815,815,0
20231123,091500,6435139,815,815,815,815,1000
20231123,091400,5620139,822,822,822,822,0
20231123,091300,5620139,822,822,822,822,0
20231123,091200,5620139,822,822,822,822,3
20231123,091100,5617673,822,822,822,822,0
20231123,091000,5617673,822,822,822,822,1
20231123,090900,5616851,810,820,820,810,3000
20231123,090800,3179185,821,821,821,821,0
20231123,090700,3179185,821,821,821,821,8
20231123,090600,3172617,822,822,822,822,0
20231123,090500,3172617,822,821,823,821,22
20231123,090400,3154530,823,823,823,823,0
20231123,090300,3154530,823,823,823,823,0
20231123,090200,3154530,823,823,823,823,2293
20231123,090100,1267391,823,829,829,823,122
20231123,090000,1166859,824,815,824,815,1422